Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Mountain Finance Corp (NY: NMFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 5.701 5.760 5.701 5.701 878,483 -0.02(-0.34%)
May 30, 2017 5.740 5.760 5.701 5.721 414,469 +0.00(+0.00%)
May 26, 2017 5.721 5.760 5.681 5.721 417,256 +0.04(+0.69%)
May 25, 2017 5.740 5.760 5.681 5.681 519,061 -0.06(-1.02%)
May 24, 2017 5.799 5.799 5.691 5.740 695,923 -0.02(-0.34%)
May 23, 2017 5.740 5.760 5.701 5.760 429,616 +0.06(+1.03%)
May 22, 2017 5.681 5.740 5.674 5.701 434,325 +0.04(+0.69%)
May 19, 2017 5.681 5.701 5.623 5.662 797,373 +0.00(+0.00%)
May 18, 2017 5.642 5.681 5.623 5.662 718,481 +0.02(+0.35%)
May 17, 2017 5.642 5.662 5.603 5.642 467,222 -0.04(-0.69%)
May 16, 2017 5.701 5.721 5.642 5.681 966,025 -0.04(-0.68%)
May 15, 2017 5.721 5.730 5.681 5.721 776,443 +0.02(+0.34%)
May 12, 2017 5.760 5.779 5.681 5.701 917,835 -0.08(-1.36%)
May 11, 2017 5.799 5.838 5.779 5.779 1,491,245 -0.02(-0.34%)
May 10, 2017 5.760 5.819 5.721 5.799 1,678,057 +0.02(+0.34%)
May 09, 2017 5.721 5.819 5.721 5.779 1,042,023 +0.06(+1.03%)
May 08, 2017 5.819 5.819 5.721 5.721 720,033 -0.10(-1.68%)
May 05, 2017 5.760 5.819 5.740 5.819 1,184,540 +0.10(+1.71%)
May 04, 2017 5.799 5.819 5.721 5.721 705,784 -0.10(-1.68%)
May 03, 2017 5.819 5.819 5.760 5.819 940,822 +0.00(+0.00%)
May 02, 2017 5.838 5.838 5.779 5.819 509,452 -0.02(-0.34%)
May 01, 2017 5.838 5.868 5.819 5.838 708,423 +0.00(+0.00%)
Apr 28, 2017 5.838 5.838 5.799 5.838 649,905 +0.02(+0.34%)
Apr 27, 2017 5.858 5.877 5.799 5.819 787,323 -0.02(-0.34%)
Apr 26, 2017 5.838 5.877 5.819 5.838 848,054 +0.04(+0.68%)
Apr 25, 2017 5.838 5.858 5.799 5.799 882,952 -0.02(-0.34%)
Apr 24, 2017 5.838 5.858 5.779 5.819 895,613 -0.02(-0.34%)
Apr 21, 2017 5.779 5.838 5.770 5.838 1,146,408 +0.06(+1.02%)
Apr 20, 2017 5.721 5.779 5.721 5.779 1,148,690 +0.06(+1.03%)
Apr 19, 2017 5.721 5.760 5.681 5.721 656,367 +0.00(+0.00%)
Apr 18, 2017 5.642 5.740 5.633 5.721 1,287,540 +0.10(+1.74%)
Apr 17, 2017 5.662 5.681 5.613 5.623 2,196,363 -0.02(-0.35%)
Apr 13, 2017 5.721 5.738 5.603 5.642 4,309,966 -0.10(-1.71%)
Apr 12, 2017 5.760 5.799 5.721 5.740 2,082,422 +0.02(+0.34%)
Apr 11, 2017 5.681 5.740 5.662 5.721 1,661,665 +0.02(+0.34%)
Apr 10, 2017 5.701 5.721 5.691 5.701 1,354,357 +0.02(+0.34%)
Apr 07, 2017 5.681 5.721 5.642 5.681 1,508,405 +0.02(+0.35%)
Apr 06, 2017 5.681 5.701 5.646 5.662 1,335,061 +0.00(+0.00%)
Apr 05, 2017 5.721 5.740 5.662 5.662 2,740,847 -0.06(-1.03%)
Apr 04, 2017 5.681 5.740 5.662 5.721 10,461,575 -0.14(-2.34%)
Apr 03, 2017 5.838 5.877 5.819 5.858 1,109,818 +0.02(+0.34%)
Mar 31, 2017 5.838 5.858 5.799 5.838 1,378,570 +0.04(+0.68%)
Mar 30, 2017 5.819 5.858 5.760 5.799 1,055,807 -0.02(-0.34%)
Mar 29, 2017 5.799 5.838 5.779 5.819 685,630 +0.02(+0.34%)
Mar 28, 2017 5.819 5.838 5.760 5.799 866,013 -0.02(-0.34%)
Mar 27, 2017 5.779 5.819 5.740 5.819 395,902 +0.02(+0.34%)
Mar 24, 2017 5.760 5.799 5.740 5.799 588,916 +0.06(+1.02%)
Mar 23, 2017 5.721 5.819 5.701 5.740 874,938 +0.04(+0.69%)
Mar 22, 2017 5.701 5.721 5.662 5.701 589,391 +0.00(+0.00%)
Mar 21, 2017 5.779 5.799 5.701 5.701 961,660 -0.08(-1.36%)
Mar 20, 2017 5.799 5.799 5.760 5.779 798,384 +0.00(+0.00%)
Mar 17, 2017 5.740 5.819 5.721 5.779 1,422,063 +0.08(+1.37%)
Mar 16, 2017 5.779 5.799 5.701 5.701 1,329,584 -0.10(-1.69%)
Mar 15, 2017 5.740 5.799 5.721 5.799 1,862,606 +0.09(+1.65%)
Mar 14, 2017 5.686 5.705 5.657 5.705 1,326,496 +0.04(+0.68%)
Mar 13, 2017 5.667 5.686 5.648 5.667 1,052,161 +0.02(+0.34%)
Mar 10, 2017 5.552 5.648 5.552 5.648 793,966 +0.10(+1.72%)
Mar 09, 2017 5.590 5.628 5.552 5.552 697,373 -0.06(-1.02%)
Mar 08, 2017 5.628 5.667 5.590 5.609 797,231 +0.00(+0.00%)
Mar 07, 2017 5.628 5.667 5.609 5.609 733,501 -0.04(-0.68%)
Mar 06, 2017 5.667 5.667 5.609 5.648 604,207 -0.02(-0.34%)
Mar 03, 2017 5.667 5.686 5.628 5.667 818,587 +0.00(+0.00%)
Mar 02, 2017 5.667 5.686 5.619 5.667 791,579 -0.02(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.